Australia markets closed

Burgan Bank K.P.S.C. (BURG.KW)

Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
181.000.00 (0.00%)
At close: 12:39PM AST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024181.00181.00180.00181.00181.0088,143
01 May 2024180.00181.00180.00181.00181.00303,520
30 Apr 2024181.00181.00180.00181.00181.00738,840
29 Apr 2024179.00181.00179.00181.00181.006,739,763
28 Apr 2024178.00178.00178.00178.00178.00-
25 Apr 2024179.00179.00176.00178.00178.004,509,097
24 Apr 2024182.00183.00179.00180.00180.001,016,691
23 Apr 2024181.00183.00181.00182.00182.001,202,592
22 Apr 2024182.00183.00181.00183.00183.001,142,700
21 Apr 2024179.00182.00178.00182.00182.00759,905
18 Apr 2024174.00179.00173.00179.00179.002,199,084
17 Apr 2024179.00184.00172.00175.00175.002,143,938
17 Apr 20240.006 Dividend
17 Apr 2024105:100 Stock split
16 Apr 20240.180.190.180.190.182,055,079
15 Apr 20240.190.190.180.190.181,815,408
14 Apr 20240.180.190.180.190.18456,369
08 Apr 20240.190.190.190.190.182,049,601
07 Apr 2024------
03 Apr 20240.190.190.190.190.19305,646
02 Apr 20240.200.200.190.200.19463,451
01 Apr 20240.190.200.190.200.19448,960
31 Mar 20240.200.200.190.190.192,808,940
28 Mar 20240.200.200.200.200.19758,646
27 Mar 20240.200.200.200.200.191,176,431
26 Mar 20240.200.200.200.200.19366,279
25 Mar 2024------
24 Mar 20240.200.200.200.200.197,235,412
21 Mar 20240.200.200.200.200.19358,953
20 Mar 20240.200.200.200.200.193,163,495
19 Mar 20240.200.200.190.190.192,142,122
18 Mar 20240.200.200.200.200.199,571,453
17 Mar 20240.210.210.200.200.201,188,807
14 Mar 20240.200.210.200.200.208,451,345
13 Mar 20240.200.210.200.200.202,127,052
12 Mar 20240.200.200.200.200.202,950,956
11 Mar 20240.200.200.200.200.192,679,457
10 Mar 20240.200.200.200.200.191,878,899
07 Mar 20240.200.200.200.200.193,186,188
06 Mar 20240.200.200.200.200.191,481,588
05 Mar 20240.200.200.200.200.191,436,120
04 Mar 20240.200.200.200.200.19563,505
03 Mar 20240.200.200.200.200.191,921,881
29 Feb 20240.200.200.190.200.193,112,375
28 Feb 20240.200.200.190.190.196,170,012
27 Feb 20240.200.200.190.200.1911,487,949
22 Feb 20240.190.200.190.200.192,586,408
21 Feb 20240.200.200.190.200.193,322,249
20 Feb 20240.190.200.190.200.195,577,451
19 Feb 20240.190.190.190.190.197,596,387
18 Feb 20240.190.190.190.190.192,415,101
15 Feb 20240.190.200.190.190.185,329,111
14 Feb 20240.190.190.190.190.194,150,999
13 Feb 20240.190.190.180.190.181,749,342
12 Feb 20240.180.190.180.180.1811,162,869
11 Feb 20240.180.180.180.180.184,526,394
07 Feb 20240.180.180.180.180.173,153,886
06 Feb 20240.180.180.180.180.17923,188
05 Feb 20240.180.180.180.180.172,715,370
04 Feb 20240.180.180.180.180.173,118,538
01 Feb 20240.180.180.180.180.18737,370
31 Jan 20240.180.190.180.180.182,564,091
30 Jan 20240.180.190.180.180.1810,044,097
29 Jan 20240.180.180.180.180.172,959,395
28 Jan 20240.180.180.180.180.1810,430,091
25 Jan 20240.180.180.180.180.1813,645,981
24 Jan 20240.180.180.180.180.1712,601,126
23 Jan 20240.180.180.180.180.175,244,648
22 Jan 20240.170.180.170.180.173,182,268
21 Jan 20240.170.180.170.180.174,572,135
18 Jan 20240.170.180.170.170.172,869,062
17 Jan 20240.170.180.170.170.176,570,145
16 Jan 20240.170.170.170.170.17905,551
15 Jan 20240.170.180.170.180.171,445,952
14 Jan 20240.180.180.170.170.175,506,764
11 Jan 20240.180.180.170.180.172,046,691
10 Jan 20240.180.180.180.180.174,357,015
09 Jan 20240.180.180.180.180.173,460,719
08 Jan 20240.180.180.180.180.183,171,073
07 Jan 20240.170.180.170.180.172,927,459
04 Jan 20240.170.170.170.170.171,764,236
03 Jan 20240.170.170.170.170.174,837,849
02 Jan 20240.170.170.160.170.162,193,463
28 Dec 20230.160.170.160.160.163,637,408
27 Dec 20230.160.160.160.160.162,097,280
26 Dec 20230.160.160.160.160.152,264,612
25 Dec 20230.160.160.160.160.157,871,035
24 Dec 20230.170.170.170.170.16-
21 Dec 20230.170.170.170.170.166,321,213
20 Dec 20230.170.170.170.170.163,893,775
14 Dec 20230.170.170.170.170.1611,662,886
13 Dec 20230.170.170.170.170.1610,291,085
12 Dec 20230.160.170.160.170.1610,873,741
11 Dec 20230.160.160.160.160.167,616,425
10 Dec 20230.160.160.160.160.165,473,805
07 Dec 20230.160.160.160.160.155,782,650
06 Dec 20230.160.160.160.160.156,839,054
05 Dec 20230.160.160.160.160.166,776,759
04 Dec 20230.160.160.160.160.166,207,675
03 Dec 20230.160.160.160.160.166,126,605
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...